에스엠국일 [078130] KOSDAQ
중견기업부
3,665 원
전일대비:
▼
30
(-0.81%)
시가
3,630
고가
3,700
저가
3,480
거래량
157,132
거래대금
560 백만
시가총액
4,132 억
52주 최고
4,575
52주 최저
0
📈 주가 차트 (최근 20일)
에스엠국일
078130
120봉
💬 에스엠국일 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3,665 | -30 | -0.81% | 3,630 | 3,700 | 3,480 | 157,132 |
| 2026-10-14 | 3,695 | 45 | 1.23% | 3,650 | 3,745 | 3,550 | 51,756 |
| 2026-10-13 | 3,650 | -65 | -1.75% | 3,715 | 3,750 | 3,595 | 58,148 |
| 2026-10-12 | 3,715 | -20 | -0.54% | 3,725 | 3,835 | 3,650 | 59,961 |
| 2026-10-08 | 3,735 | -65 | -1.71% | 3,800 | 3,845 | 3,575 | 84,334 |
| 2026-10-07 | 3,800 | -25 | -0.65% | 3,880 | 3,890 | 3,705 | 114,872 |
| 2026-10-06 | 3,825 | 125 | 3.38% | 3,700 | 3,880 | 3,670 | 152,000 |
| 2026-10-02 | 3,700 | 155 | 4.37% | 3,530 | 3,720 | 3,485 | 157,428 |
| 2026-10-01 | 3,545 | 80 | 2.31% | 3,465 | 3,570 | 3,440 | 104,234 |
| 2026-09-30 | 3,465 | -35 | -1.00% | 3,475 | 3,520 | 3,445 | 50,844 |
| 2026-09-29 | 3,500 | 5 | 0.14% | 3,465 | 3,515 | 3,455 | 96,724 |
| 2026-09-28 | 3,495 | 5 | 0.14% | 3,490 | 3,530 | 3,440 | 77,418 |
| 2026-09-23 | 3,490 | 20 | 0.58% | 3,420 | 3,595 | 3,420 | 95,653 |
| 2026-09-22 | 3,470 | 35 | 1.02% | 3,405 | 3,495 | 3,390 | 66,971 |
| 2026-09-21 | 3,435 | -75 | -2.14% | 3,520 | 3,570 | 3,395 | 125,599 |
| 2026-09-18 | 3,510 | -70 | -1.96% | 3,550 | 3,595 | 3,470 | 108,144 |
| 2026-09-17 | 3,580 | 95 | 2.73% | 3,500 | 3,695 | 3,480 | 157,716 |
| 2026-09-16 | 3,485 | 95 | 2.80% | 3,350 | 3,490 | 3,350 | 73,067 |
| 2026-09-15 | 3,390 | 10 | 0.30% | 3,445 | 3,445 | 3,320 | 39,773 |
| 2026-09-14 | 3,380 | -80 | -2.31% | 3,450 | 3,475 | 3,370 | 27,745 |